$84.88 -0.10 (%) Phillips 66 - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSX historical data

Date Open High Low Close Volume
12/2/201684.7585.7084.7084.882,104,372
12/1/201683.9285.8083.6084.983,535,515
11/30/201683.1083.8182.3383.084,999,424
11/29/201683.3683.5082.3082.392,150,536
11/28/201684.8085.0384.0284.093,389,337
11/25/201684.8284.9284.5184.89972,150
11/23/201684.8485.6084.4885.062,684,207
11/22/201684.9685.6384.1784.882,853,882
11/21/201684.4884.9383.9784.862,118,374
11/18/201683.8984.1883.5383.642,220,294
11/17/201683.7284.6183.3083.832,294,762
11/16/201683.6583.8282.7883.001,601,300
11/15/201683.3683.7882.5083.702,991,091
11/14/201682.2283.5082.0383.362,602,384
11/11/201682.9083.0981.8782.222,186,207
11/10/201682.3483.7682.1983.093,188,492
11/9/201679.2983.1678.9382.454,490,364
11/8/201679.7280.7379.6179.891,617,512
11/7/201679.6280.2379.5279.932,051,387
11/4/201678.8879.5578.2678.601,568,468
11/3/201678.5979.8077.6679.082,530,774
11/2/201679.5079.8178.0178.342,959,294
11/1/201682.3583.2179.4780.254,351,308
10/31/201680.2081.9980.0281.152,819,839
10/28/201679.2381.7679.0080.132,977,358
10/27/201681.1281.2679.8679.992,434,359
10/26/201680.2881.5180.1181.062,064,854
10/25/201680.2981.0879.9480.762,263,743
10/24/201680.5381.0379.8780.591,490,343
10/21/201679.2180.4378.8080.352,070,785
10/20/201679.4079.9278.9179.741,407,272
10/19/201679.9180.1179.4579.671,737,639
10/18/201679.7379.9979.3079.591,339,334
10/17/201679.3179.7278.7579.142,397,018
10/14/201679.7480.1279.2179.311,420,794
10/13/201679.1879.4678.0679.152,185,345
10/12/201680.5680.5679.5179.811,664,585
10/11/201681.2481.3480.1880.561,581,621
10/10/201680.8681.4480.8081.301,338,460
10/7/201681.0081.0780.0080.391,614,694
10/6/201681.1881.5080.0480.771,829,430
10/5/201680.5981.4180.3681.092,358,077
10/4/201680.3481.2779.7479.821,985,396
10/3/201680.4280.7779.8180.411,702,832
9/30/201679.9280.9679.5580.552,819,914
9/29/201681.0581.1978.8679.284,121,844
9/28/201679.7381.3179.3081.192,954,548
9/27/201679.0279.8278.9279.412,274,587
9/26/201679.7880.2779.3979.472,351,038
9/23/201679.6979.9579.0679.582,065,066
9/22/201680.5081.0880.0180.031,728,471
9/21/201679.8280.1979.3780.072,133,865
9/20/201680.3580.4779.5879.582,218,367
9/19/201679.7680.8879.1880.353,205,516
9/16/201678.3279.2978.2379.097,599,569
9/15/201677.4379.5377.1079.102,885,369
9/14/201677.1478.2376.7676.973,115,078
9/13/201678.0078.0577.1277.254,007,808
9/12/201677.4979.2177.1778.842,224,665
9/9/201679.3979.4177.8677.862,834,238
9/8/201679.8080.4679.4780.082,001,807
9/7/201679.2479.9979.1579.593,312,504
9/6/201679.2879.3478.7679.112,729,878
9/2/201678.9779.0378.4878.871,561,062
9/1/201678.9378.9377.6678.292,165,433
8/31/201679.1579.3778.1178.452,648,761
8/30/201679.4679.7978.9179.331,980,763
8/29/201678.8679.3078.6578.881,782,335
8/26/201679.1079.7078.1778.622,061,254
8/25/201677.8979.4577.8379.073,665,977
8/24/201677.8078.2377.2077.681,655,653
8/23/201677.1778.1976.9677.821,724,100
8/22/201677.5277.6676.8076.972,251,984
8/19/201677.6378.6977.5178.052,400,507
8/18/201677.9878.1877.1877.953,632,135
8/17/201678.0678.2177.2677.712,642,887
8/16/201678.1278.2577.7177.981,624,772
8/15/201679.1579.2578.2278.592,808,007
8/12/201678.3978.9078.0078.812,454,488
8/11/201677.4278.4777.0078.161,962,223
8/10/201676.8977.8676.5076.952,228,220
8/9/201678.7678.7976.5876.723,052,659
8/8/201678.8979.5278.4878.582,327,864
8/5/201677.7178.6177.5078.281,619,100
8/4/201678.3778.8377.3177.542,692,882
8/3/201676.6078.7476.3078.664,582,417
8/2/201674.5376.3374.5176.154,528,320
8/1/201675.3075.6374.0274.263,399,555
7/29/201675.3876.1673.8276.065,548,760
7/28/201675.6976.3875.0976.254,051,947
7/27/201676.4376.8775.2775.403,108,500
7/26/201674.4776.3074.3776.232,901,651
7/25/201675.0375.1273.9774.473,318,175
7/22/201675.1275.4074.6175.391,688,333
7/21/201675.5576.1774.9575.122,659,814
7/20/201675.7476.0275.0075.342,144,549
7/19/201675.7375.9475.3275.742,017,963
7/18/201675.7776.0775.0075.652,418,444
7/15/201676.9176.9175.5075.662,977,617
7/14/201676.3676.8176.0676.612,901,024
  • Showing 1-100 of 1,170 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center